CERN

Cerner Historical Data

CERN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 69.91 0.42 0.6% 70.01 70.59 69.75 1,942,841
Jul 01 2020 69.49 0.94 1.37% 68.68 69.81 68.6277 1,991,356
Jun 30 2020 68.55 0.61 0.9% 68.06 68.96 67.37 1,907,311
Jun 29 2020 67.94 1.40 2.1% 67.23 68.45 66.75 1,469,638
Jun 26 2020 66.54 -1.82 -2.66% 68.52 68.88 65.78 3,127,358
Jun 25 2020 68.36 -0.29 -0.42% 68.60 68.86 67.82 1,995,293
Jun 24 2020 68.65 -2.40 -3.38% 70.43 70.65 68.28 1,833,045
Jun 23 2020 71.05 -0.15 -0.21% 71.48 72.21 70.56 1,705,431
Jun 22 2020 71.20 -1.59 -2.18% 72.27 72.545 70.93 2,536,214
Jun 19 2020 72.79 3.07 4.4% 70.63 73.18 69.53 6,522,120
Jun 18 2020 69.72 0.11 0.16% 69.46 69.96 68.81 1,465,595
Jun 17 2020 69.61 0.17 0.24% 69.86 70.48 69.41 1,847,029
Jun 16 2020 69.44 1.55 2.28% 68.71 70.62 68.60 2,638,732
Jun 15 2020 67.89 0.93 1.39% 65.90 68.01 65.14 2,629,315
Jun 12 2020 66.96 -0.43 -0.64% 67.57 68.69 66.13 1,636,984
Jun 11 2020 67.39 -4.48 -6.23% 71.49 71.59 67.16 2,355,102
Jun 10 2020 71.87 -0.01 -0.01% 72.12 72.13 70.65 1,774,245
Jun 09 2020 71.88 -1.97 -2.67% 73.73 73.84 71.63 1,317,012
Jun 08 2020 73.85 0.84 1.15% 72.79 74.04 72.41 1,353,185
Jun 05 2020 73.01 1.64 2.3% 71.72 73.99 71.06 2,264,331
Jun 04 2020 71.37 -2.14 -2.91% 72.21 73.30 70.655 2,002,147
Jun 03 2020 73.51 0.35 0.48% 73.74 76.06 72.72 1,660,458
Jun 02 2020 73.16 0.57 0.79% 72.50 73.25 72.00 2,703,589
Jun 01 2020 72.59 -0.31 -0.43% 72.43 73.04 71.97 1,947,517
May 29 2020 72.90 2.03 2.86% 70.92 72.98 69.97 3,160,022
May 28 2020 70.87 2.56 3.75% 68.98 71.65 68.18 2,345,792
May 27 2020 68.31 0.92 1.37% 67.35 68.53 66.74 1,592,218
May 26 2020 67.39 0.11 0.16% 68.98 68.98 67.29 1,589,820
May 25 2020 67.28 0.00 +0.00% 67.14 67.42 66.59 0
May 22 2020 67.28 0.16 0.24% 67.14 67.42 66.59 931,862
May 21 2020 67.12 -0.67 -0.99% 67.97 68.25 67.05 1,230,057
May 20 2020 67.79 0.01 0.01% 68.02 68.49 67.51 1,126,542
May 19 2020 67.78 -0.60 -0.88% 68.50 68.78 67.77 1,366,627
May 18 2020 68.38 3.40 5.23% 66.38 68.62 66.00 2,171,758
May 15 2020 64.98 -0.61 -0.93% 65.6726 65.9904 64.47 4,296,423
May 14 2020 65.59 0.64 0.99% 64.36 65.73 63.11 2,253,915
May 13 2020 64.95 -1.27 -1.92% 66.04 66.3831 64.43 1,589,852
May 12 2020 66.22 -2.22 -3.24% 68.28 68.50 66.22 2,659,984
May 11 2020 68.44 -0.31 -0.45% 68.46 69.515 68.1402 1,585,676
May 08 2020 68.75 1.76 2.63% 68.37 68.93 67.37 1,664,375
May 07 2020 66.99 0.10 0.15% 67.51 67.64 66.67 1,992,319
May 06 2020 66.89 -1.58 -2.31% 68.75 69.055 66.83 1,923,200
May 05 2020 68.47 1.41 2.1% 67.20 69.47 67.20 2,354,915
May 04 2020 67.06 0.35 0.52% 66.32 67.12 65.55 2,196,025
May 01 2020 66.71 -2.68 -3.86% 67.81 68.155 66.15 2,058,704
Apr 30 2020 69.39 -1.62 -2.28% 70.25 70.93 69.03 2,049,731
Apr 29 2020 71.01 -0.75 -1.05% 72.10 72.97 68.95 3,563,345
Apr 28 2020 71.76 -1.54 -2.1% 73.98 74.88 70.53 3,085,072
Apr 27 2020 73.30 0.55 0.76% 73.30 74.415 72.47 1,426,260
Apr 24 2020 72.75 1.60 2.25% 71.83 72.93 70.89 1,615,811
Apr 23 2020 71.15 0.37 0.52% 71.33 71.78 70.61 1,727,219
Apr 22 2020 70.78 2.19 3.19% 70.16 71.38 69.60 2,274,643
Apr 21 2020 68.59 -1.66 -2.36% 69.07 70.05 67.75 2,448,645
Apr 20 2020 70.25 0.24 0.34% 68.82 71.76 68.58 2,013,071
Apr 17 2020 70.01 1.37 2.0% 70.18 70.56 68.71 2,513,148
Apr 16 2020 68.64 0.43 0.63% 68.97 69.09 67.33 1,999,041
Apr 15 2020 68.21 -0.74 -1.07% 66.68 69.29 66.68 2,396,264
Apr 14 2020 68.95 3.23 4.91% 66.61 69.39 66.53 2,323,769
Apr 13 2020 65.72 -2.66 -3.89% 67.88 68.25 64.28 1,968,696
Apr 10 2020 68.38 0.00 +0.00% 67.41 68.83 66.94 0
Apr 09 2020 68.38 1.97 2.97% 67.41 68.83 66.94 2,257,584
Apr 08 2020 66.41 2.15 3.35% 63.95 66.77 63.30 2,188,987
Apr 07 2020 64.26 0.30 0.47% 64.90 65.99 63.15 2,273,976
Apr 06 2020 63.96 1.69 2.71% 63.38 64.74 62.00 2,515,407


Your Recent History
NASDAQ
CERN
Cerner
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.